UK markets open in 6 hours 46 minutes
NIKKEI 225
38,236.07 0.00 (0.00%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.95 +0.47 (+0.60%) GOLD FUTURES
2,335.70 +4.50 (+0.19%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,324.70 -713.68 (-1.40%)
ProShares UltraShort MSCI Brazil Capped (BZQ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:22PM EDT
After hours:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 11.51 | 11.54 | 11.37 | 11.50 | 11.50 | 20,953 |
| 03 May 2024 | 11.50 | 11.62 | 11.44 | 11.50 | 11.50 | 8,400 |
| 02 May 2024 | 12.03 | 12.05 | 11.80 | 11.88 | 11.88 | 34,500 |
| 01 May 2024 | 12.59 | 12.62 | 12.15 | 12.37 | 12.37 | 10,200 |
| 30 Apr 2024 | 12.34 | 12.51 | 12.30 | 12.46 | 12.46 | 16,200 |
| 29 Apr 2024 | 11.98 | 12.05 | 11.90 | 11.95 | 11.95 | 18,800 |
| 26 Apr 2024 | 12.33 | 12.33 | 12.00 | 12.07 | 12.07 | 38,500 |
| 25 Apr 2024 | 12.81 | 12.92 | 12.63 | 12.63 | 12.63 | 5,600 |
| 24 Apr 2024 | 12.55 | 12.63 | 12.52 | 12.52 | 12.52 | 16,400 |
| 23 Apr 2024 | 12.74 | 12.79 | 12.20 | 12.37 | 12.37 | 19,000 |
| 22 Apr 2024 | 12.90 | 12.97 | 12.48 | 12.53 | 12.53 | 13,600 |
| 19 Apr 2024 | 13.05 | 13.28 | 12.65 | 12.73 | 12.73 | 21,000 |
| 18 Apr 2024 | 13.12 | 13.55 | 13.03 | 13.25 | 13.25 | 18,700 |
| 17 Apr 2024 | 13.15 | 13.47 | 13.03 | 13.21 | 13.21 | 8,400 |
| 16 Apr 2024 | 13.21 | 13.44 | 13.19 | 13.31 | 13.31 | 23,700 |
| 15 Apr 2024 | 12.59 | 12.91 | 12.57 | 12.68 | 12.68 | 11,700 |
| 12 Apr 2024 | 12.02 | 12.38 | 12.02 | 12.31 | 12.31 | 18,200 |
| 11 Apr 2024 | 11.85 | 11.98 | 11.82 | 11.91 | 11.91 | 14,000 |
| 10 Apr 2024 | 11.50 | 11.79 | 11.48 | 11.73 | 11.73 | 25,400 |
| 09 Apr 2024 | 11.27 | 11.32 | 11.12 | 11.12 | 11.12 | 18,800 |
| 08 Apr 2024 | 11.65 | 11.65 | 11.44 | 11.44 | 11.44 | 14,900 |
| 05 Apr 2024 | 11.85 | 12.02 | 11.84 | 11.95 | 11.95 | 17,400 |
| 04 Apr 2024 | 11.40 | 11.79 | 11.19 | 11.77 | 11.77 | 28,400 |
| 03 Apr 2024 | 11.94 | 12.12 | 11.74 | 11.75 | 11.75 | 50,900 |
| 02 Apr 2024 | 11.71 | 11.96 | 11.71 | 11.83 | 11.83 | 12,400 |
| 01 Apr 2024 | 11.51 | 12.02 | 11.51 | 11.95 | 11.95 | 22,100 |
| 28 Mar 2024 | 11.45 | 11.54 | 11.41 | 11.48 | 11.48 | 7,900 |
| 27 Mar 2024 | 11.73 | 11.73 | 11.46 | 11.46 | 11.46 | 2,700 |
| 26 Mar 2024 | 11.62 | 11.64 | 11.60 | 11.62 | 11.62 | 4,700 |
| 25 Mar 2024 | 11.70 | 11.70 | 11.60 | 11.64 | 11.64 | 6,000 |
| 22 Mar 2024 | 11.59 | 11.70 | 11.54 | 11.70 | 11.70 | 4,300 |
| 21 Mar 2024 | 11.19 | 11.42 | 11.19 | 11.41 | 11.41 | 8,600 |
| 20 Mar 2024 | 11.71 | 11.71 | 11.21 | 11.24 | 11.24 | 23,200 |
| 20 Mar 2024 | 0.076 Dividend | |||||
| 19 Mar 2024 | 11.94 | 11.94 | 11.75 | 11.84 | 11.76 | 2,500 |
| 18 Mar 2024 | 11.61 | 12.02 | 11.61 | 11.90 | 11.82 | 14,200 |
| 15 Mar 2024 | 11.75 | 11.84 | 11.75 | 11.81 | 11.73 | 8,000 |
| 14 Mar 2024 | 11.44 | 11.64 | 11.44 | 11.60 | 11.53 | 3,100 |
| 13 Mar 2024 | 11.52 | 11.52 | 11.34 | 11.40 | 11.33 | 15,800 |
| 12 Mar 2024 | 11.66 | 11.75 | 11.41 | 11.47 | 11.40 | 7,000 |
| 11 Mar 2024 | 11.89 | 11.89 | 11.65 | 11.81 | 11.73 | 34,900 |
| 08 Mar 2024 | 11.75 | 11.80 | 11.58 | 11.69 | 11.61 | 24,100 |
| 07 Mar 2024 | 11.19 | 11.19 | 11.12 | 11.12 | 11.05 | 2,000 |
| 06 Mar 2024 | 11.11 | 11.11 | 10.98 | 11.09 | 11.02 | 6,100 |
| 05 Mar 2024 | 11.23 | 11.30 | 11.19 | 11.30 | 11.23 | 13,300 |
| 04 Mar 2024 | 11.19 | 11.21 | 11.18 | 11.20 | 11.13 | 1,500 |
| 01 Mar 2024 | 11.06 | 11.07 | 10.93 | 11.07 | 11.00 | 6,200 |
| 29 Feb 2024 | 11.10 | 11.25 | 11.10 | 11.16 | 11.09 | 19,500 |
| 28 Feb 2024 | 10.73 | 10.95 | 10.73 | 10.95 | 10.88 | 13,000 |
| 27 Feb 2024 | 10.70 | 10.70 | 10.49 | 10.49 | 10.42 | 25,600 |
| 26 Feb 2024 | 10.99 | 11.08 | 10.94 | 11.01 | 10.94 | 4,400 |
| 23 Feb 2024 | 10.98 | 11.11 | 10.98 | 11.11 | 11.04 | 16,600 |
| 22 Feb 2024 | 10.71 | 10.90 | 10.71 | 10.88 | 10.81 | 13,300 |
| 21 Feb 2024 | 10.75 | 10.84 | 10.74 | 10.77 | 10.70 | 19,900 |
| 20 Feb 2024 | 10.88 | 10.88 | 10.76 | 10.76 | 10.69 | 18,800 |
| 16 Feb 2024 | 11.25 | 11.31 | 11.09 | 11.11 | 11.04 | 13,100 |
| 15 Feb 2024 | 11.43 | 11.47 | 11.28 | 11.33 | 11.26 | 1,900 |
| 14 Feb 2024 | 11.55 | 11.55 | 11.39 | 11.51 | 11.44 | 2,900 |
| 13 Feb 2024 | 11.74 | 11.87 | 11.47 | 11.73 | 11.65 | 16,000 |
| 12 Feb 2024 | 11.26 | 11.26 | 10.94 | 11.03 | 10.96 | 15,100 |
| 09 Feb 2024 | 11.37 | 11.40 | 11.20 | 11.25 | 11.18 | 3,600 |
| 08 Feb 2024 | 11.15 | 11.42 | 11.15 | 11.41 | 11.34 | 11,900 |
| 07 Feb 2024 | 10.97 | 11.02 | 10.93 | 10.99 | 10.92 | 8,100 |
| 06 Feb 2024 | 11.15 | 11.17 | 10.85 | 10.85 | 10.78 | 19,100 |
| 05 Feb 2024 | 11.55 | 11.79 | 11.44 | 11.46 | 11.39 | 11,100 |
| 02 Feb 2024 | 11.45 | 11.61 | 11.45 | 11.46 | 11.39 | 22,400 |
| 01 Feb 2024 | 11.24 | 11.25 | 11.04 | 11.04 | 10.97 | 5,100 |
| 31 Jan 2024 | 11.04 | 11.35 | 10.90 | 11.31 | 11.24 | 40,300 |
| 30 Jan 2024 | 11.33 | 11.51 | 11.33 | 11.35 | 11.28 | 14,400 |
| 29 Jan 2024 | 11.12 | 11.27 | 11.12 | 11.18 | 11.11 | 3,900 |
| 26 Jan 2024 | 11.02 | 11.06 | 10.92 | 10.97 | 10.90 | 9,000 |
| 25 Jan 2024 | 11.16 | 11.20 | 11.12 | 11.12 | 11.05 | 1,500 |
| 24 Jan 2024 | 10.93 | 11.31 | 10.93 | 11.30 | 11.23 | 12,200 |
| 23 Jan 2024 | 11.64 | 11.84 | 11.27 | 11.27 | 11.20 | 37,300 |
| 22 Jan 2024 | 11.47 | 11.82 | 11.36 | 11.72 | 11.64 | 21,200 |
| 19 Jan 2024 | 11.40 | 11.47 | 11.26 | 11.27 | 11.20 | 7,500 |
| 18 Jan 2024 | 11.30 | 11.40 | 11.24 | 11.28 | 11.21 | 35,400 |
| 17 Jan 2024 | 11.10 | 11.13 | 11.04 | 11.08 | 11.01 | 18,800 |
| 16 Jan 2024 | 10.66 | 10.98 | 10.66 | 10.94 | 10.87 | 32,000 |
| 12 Jan 2024 | 10.26 | 10.39 | 10.03 | 10.38 | 10.31 | 9,000 |
| 11 Jan 2024 | 10.46 | 10.70 | 10.46 | 10.52 | 10.45 | 16,300 |
| 10 Jan 2024 | 10.63 | 10.67 | 10.59 | 10.62 | 10.55 | 7,900 |
| 09 Jan 2024 | 10.44 | 10.60 | 10.44 | 10.58 | 10.51 | 24,200 |
| 08 Jan 2024 | 10.43 | 10.47 | 10.26 | 10.29 | 10.22 | 8,900 |
| 05 Jan 2024 | 10.40 | 10.41 | 10.21 | 10.33 | 10.26 | 11,000 |
| 04 Jan 2024 | 10.60 | 10.60 | 10.45 | 10.54 | 10.47 | 6,900 |
| 03 Jan 2024 | 10.45 | 10.45 | 10.18 | 10.33 | 10.26 | 24,200 |
| 02 Jan 2024 | 10.15 | 10.47 | 10.14 | 10.38 | 10.31 | 40,000 |
| 29 Dec 2023 | 10.01 | 10.08 | 9.96 | 10.03 | 9.97 | 17,700 |
| 28 Dec 2023 | 9.93 | 10.00 | 9.84 | 9.94 | 9.88 | 21,300 |
| 27 Dec 2023 | 9.97 | 9.97 | 9.82 | 9.85 | 9.79 | 115,000 |
| 26 Dec 2023 | 10.06 | 10.06 | 9.87 | 9.90 | 9.84 | 37,200 |
| 22 Dec 2023 | 10.24 | 10.28 | 10.11 | 10.21 | 10.14 | 23,800 |
| 21 Dec 2023 | 10.39 | 10.52 | 10.38 | 10.40 | 10.33 | 24,700 |
| 20 Dec 2023 | 10.44 | 10.74 | 10.39 | 10.72 | 10.65 | 26,300 |
| 20 Dec 2023 | 0.125 Dividend | |||||
| 19 Dec 2023 | 10.49 | 10.56 | 10.40 | 10.47 | 10.28 | 29,100 |
| 18 Dec 2023 | 10.98 | 11.00 | 10.75 | 10.75 | 10.55 | 41,600 |
| 15 Dec 2023 | 11.01 | 11.12 | 10.99 | 11.11 | 10.91 | 30,400 |
| 14 Dec 2023 | 10.85 | 10.91 | 10.65 | 10.84 | 10.64 | 37,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.